5 DAY PERFORMANCE
-20.04%
1 MONTH PERFORMANCE
-28.68%
3 MONTH PERFORMANCE
-74.97%
6 MONTH PERFORMANCE
+88.08%
YEAR-TO-DATE PERFORMANCE
-68.60%
1 YEAR PERFORMANCE
+23.47%
SoundHound AI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $3.90 | $3.63 (-6.92%) | $3.90 | $3.50 | 45,348 | $2.88 B |
| 03/27/2025 | $4.12 | $3.94 (-4.37%) | $4.20 | $3.86 | 40,213 | $3.01 B |
| 03/26/2025 | $4.57 | $4.12 (-9.85%) | $4.57 | $4.12 | 42,232 | $3.17 B |
| 03/25/2025 | $4.59 | $4.48 (-2.4%) | $4.65 | $4.30 | 40,783 | $3.45 B |
| 03/24/2025 | $4.39 | $4.54 (3.42%) | $4.81 | $4.33 | 58,096 | $3.49 B |
| 03/21/2025 | $4.15 | $4.18 (0.72%) | $4.49 | $4.10 | 82,478 | $3.34 B |
| 03/20/2025 | $4.48 | $4.24 (-5.36%) | $4.49 | $4.17 | 52,238 | $3.25 B |
| 03/19/2025 | $4.32 | $4.14 (-4.17%) | $4.35 | $4.07 | 36,433 | $3.33 B |
| 03/18/2025 | $4.22 | $4.09 (-3.08%) | $4.28 | $4.00 | 19,307 | $3.24 B |
| 03/17/2025 | $4.49 | $4.32 (-3.79%) | $4.55 | $4.26 | 94,253 | $3.41 B |
| 03/14/2025 | $3.47 | $4.17 (20.17%) | $4.20 | $3.45 | 157,850 | $3.50 B |
| 03/13/2025 | $3.86 | $3.49 (-9.59%) | $3.87 | $3.44 | 31,595 | $3.02 B |
| 03/12/2025 | $4.11 | $3.60 (-12.41%) | $4.15 | $3.54 | 93,090 | $3.09 B |
| 03/11/2025 | $3.50 | $3.50 (0%) | $3.96 | $3.38 | 96,244 | $2.89 B |
| 03/10/2025 | $4.07 | $3.46 (-14.99%) | $4.15 | $3.34 | 127,421 | $2.90 B |
| 03/07/2025 | $4.68 | $4.30 (-8.12%) | $4.68 | $3.99 | 55,071 | $3.30 B |
| 03/06/2025 | $4.75 | $4.37 (-8%) | $4.75 | $4.25 | 28,398 | $3.23 B |
| 03/05/2025 | $4.57 | $4.73 (3.5%) | $4.86 | $4.57 | 47,336 | $3.44 B |
| 03/04/2025 | $4.54 | $4.49 (-1.1%) | $4.80 | $4.28 | 113,387 | $3.29 B |
| 03/03/2025 | $5.55 | $4.88 (-12.07%) | $5.69 | $4.67 | 154,069 | $3.49 B |
| 02/28/2025 | $4.60 | $5.09 (10.65%) | $5.42 | $4.23 | 134,390 | $3.66 B |
| 02/27/2025 | $5.28 | $4.70 (-10.98%) | $5.28 | $4.57 | 82,946 | $3.12 B |
| 02/26/2025 | $4.39 | $4.80 (9.34%) | $4.92 | $4.25 | 87,286 | $3.24 B |
| 02/25/2025 | $4.32 | $4.42 (2.31%) | $4.61 | $4.03 | 89,203 | $3.01 B |
| 02/24/2025 | $5.18 | $4.50 (-13.13%) | $5.23 | $4.35 | 82,083 | $3.19 B |
| 02/21/2025 | $5.04 | $4.87 (-3.37%) | $5.33 | $4.50 | 88,024 | $3.49 B |
| 02/20/2025 | $5.47 | $5.22 (-4.57%) | $5.47 | $5.03 | 63,037 | $3.69 B |
| 02/19/2025 | $5.84 | $5.33 (-8.73%) | $5.85 | $5.26 | 82,891 | $3.75 B |
| 02/18/2025 | $5.15 | $5.42 (5.24%) | $5.55 | $5.15 | 136,981 | $3.87 B |
| 02/14/2025 | $5.97 | $5.15 (-13.74%) | $6.16 | $4.82 | 464,477 | $3.71 B |
| 02/13/2025 | $7.04 | $7.70 (9.38%) | $7.75 | $7.03 | 85,066 | $5.16 B |
| 02/12/2025 | $6.59 | $7.00 (6.22%) | $7.15 | $6.59 | 45,975 | $4.73 B |
| 02/11/2025 | $7.38 | $7.00 (-5.15%) | $7.55 | $6.95 | 60,574 | $4.67 B |
| 02/10/2025 | $7.89 | $7.54 (-4.44%) | $7.97 | $7.13 | 73,185 | $5.19 B |
| 02/07/2025 | $8.42 | $7.97 (-5.34%) | $8.42 | $7.63 | 63,856 | $5.28 B |
| 02/06/2025 | $8.55 | $8.29 (-3.04%) | $8.80 | $7.96 | 60,394 | $5.34 B |
| 02/05/2025 | $8.00 | $8.46 (5.75%) | $8.60 | $7.97 | 78,309 | $5.35 B |
| 02/04/2025 | $7.50 | $7.86 (4.8%) | $8.00 | $7.45 | 71,702 | $5.32 B |
| 02/03/2025 | $6.55 | $7.23 (10.38%) | $7.36 | $6.30 | 75,213 | $4.82 B |
| 01/31/2025 | $7.21 | $7.00 (-2.91%) | $7.89 | $6.52 | 95,451 | $4.79 B |
| 01/30/2025 | $7.15 | $6.96 (-2.66%) | $7.58 | $6.96 | 50,874 | $4.74 B |
| 01/29/2025 | $7.34 | $7.17 (-2.32%) | $7.70 | $7.06 | 43,025 | $4.74 B |
| 01/28/2025 | $7.70 | $7.79 (1.17%) | $7.88 | $6.24 | 137,370 | $4.82 B |
| 01/27/2025 | $8.80 | $7.80 (-11.36%) | $8.90 | $7.64 | 147,583 | $4.76 B |
| 01/24/2025 | $9.19 | $9.59 (4.35%) | $10.23 | $9.19 | 141,731 | $5.36 B |
| 01/23/2025 | $10.00 | $9.57 (-4.3%) | $10.23 | $9.20 | 123,927 | $5.55 B |
| 01/22/2025 | $10.12 | $10.12 (0%) | $10.30 | $9.41 | 148,433 | $5.54 B |
| 01/21/2025 | $8.70 | $10.00 (14.94%) | $10.11 | $8.70 | 168,411 | $5.59 B |
| 01/17/2025 | $10.36 | $9.00 (-13.13%) | $10.95 | $8.81 | 214,250 | $4.62 B |
| 01/16/2025 | $9.43 | $9.73 (3.18%) | $10.75 | $8.75 | 196,190 | $4.73 B |
| 01/15/2025 | $7.72 | $8.40 (8.81%) | $8.49 | $7.38 | 259,284 | $4.70 B |
| 01/14/2025 | $7.19 | $6.87 (-4.45%) | $7.48 | $6.10 | 216,872 | $4.33 B |
| 01/13/2025 | $6.45 | $6.00 (-6.98%) | $7.02 | $5.83 | 172,038 | $4.34 B |
| 01/10/2025 | $7.32 | $7.46 (1.91%) | $7.50 | $6.69 | 156,464 | $4.77 B |
| 01/08/2025 | $8.58 | $7.15 (-16.67%) | $8.58 | $6.70 | 289,701 | $5.08 B |
| 01/07/2025 | $10.51 | $9.05 (-13.89%) | $10.82 | $8.81 | 315,741 | $6.09 B |
| 01/06/2025 | $11.12 | $10.85 (-2.43%) | $12.45 | $10.52 | 292,712 | $6.73 B |
| 01/03/2025 | $12.09 | $11.52 (-4.71%) | $13.38 | $11.24 | 278,953 | $6.98 B |
| 01/02/2025 | $12.71 | $11.99 (-5.66%) | $12.97 | $11.25 | 148,116 | $6.82 B |
| 12/31/2024 | $14.97 | $11.56 (-22.78%) | $14.97 | $11.36 | 226,539 | $6.72 B |
| 12/30/2024 | $14.50 | $13.90 (-4.14%) | $14.50 | $13.00 | 132,300 | $7.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
